Options Chain for XCEL ENERGY INC COM (XEL) - $79.26 as of 5/29/2026 1:40:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.40 | 36.70 | 34.55 | % | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 50.00 | 27.60 | 31.70 | 29.65 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 55.00 | 22.60 | 26.70 | 24.65 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 60.00 | 17.60 | 21.80 | 19.70 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 65.00 | 12.60 | 16.80 | 14.70 | % | 0.23 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 70.00 | 8.40 | 11.10 | 9.75 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.85 | 0.98 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 2:59:02 PM EST |
| 75.00 | 4.50 | 5.50 | 5.00 | 4.90 | -1.54 | -23.92% | 0.07 | 11 | 588 | 0.42 | 0.80 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 80.00 | 1.15 | 1.50 | 1.33 | 1.42 | -0.03 | -2.07% | 0.02 | 30 | 683 | 0.24 | 0.42 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.30 | -75.00% | 0.00 | 2,515 | 556 | 0.25 | 0.10 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 19 | 1,000 | 0.32 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:02 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.42 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 2:59:02 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.05 | -10.00% | 0.01 | 1,266 | 703 | 0.27 | -0.20 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 80.00 | 2.00 | 2.30 | 2.15 | 2.48 | +0.12 | +5.09% | 0.03 | 1,024 | 1,238 | 0.24 | -0.58 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 85.00 | 4.60 | 7.20 | 5.90 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.40 | -0.90 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 2:59:02 PM EST |
| 90.00 | 9.10 | 12.80 | 10.95 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 95.00 | 14.10 | 17.90 | 16.00 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 100.00 | 18.80 | 22.90 | 20.85 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 105.00 | 23.80 | 27.90 | 25.85 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 110.00 | 28.80 | 32.90 | 30.85 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 115.00 | 33.80 | 38.00 | 35.90 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST | |||
| 120.00 | 38.70 | 42.90 | 40.80 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:02 PM EST |